NasdaqGS - Nasdaq Real Time Price • USD
NetEase, Inc. (NTES)
As of 2:52 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 93.14 | 94.27 | 92.72 | 94.19 | 94.19 | 339,880 |
Apr 24, 2024 | 94.56 | 94.82 | 93.41 | 94.02 | 94.02 | 905,300 |
Apr 23, 2024 | 93.00 | 93.58 | 92.21 | 93.07 | 93.07 | 1,738,900 |
Apr 22, 2024 | 93.62 | 95.36 | 92.57 | 94.88 | 94.88 | 1,507,000 |
Apr 19, 2024 | 92.39 | 93.64 | 92.15 | 93.51 | 93.51 | 1,652,200 |
Apr 18, 2024 | 91.04 | 92.73 | 90.69 | 92.50 | 92.50 | 2,102,200 |
Apr 17, 2024 | 90.09 | 90.40 | 89.19 | 89.94 | 89.94 | 1,109,900 |
Apr 16, 2024 | 91.56 | 91.71 | 90.08 | 90.42 | 90.42 | 1,859,500 |
Apr 15, 2024 | 93.03 | 93.47 | 91.73 | 92.17 | 92.17 | 1,650,900 |
Apr 12, 2024 | 95.17 | 95.17 | 92.00 | 92.15 | 92.15 | 2,662,100 |
Apr 11, 2024 | 98.62 | 98.87 | 95.73 | 97.15 | 97.15 | 1,679,000 |
Apr 10, 2024 | 99.35 | 100.30 | 98.18 | 99.50 | 99.50 | 1,061,700 |
Apr 9, 2024 | 100.57 | 100.75 | 99.01 | 100.62 | 100.62 | 2,168,600 |
Apr 8, 2024 | 97.06 | 97.15 | 96.30 | 96.97 | 96.97 | 1,085,500 |
Apr 5, 2024 | 96.10 | 98.25 | 95.89 | 96.80 | 96.80 | 1,110,200 |
Apr 4, 2024 | 97.52 | 97.75 | 96.02 | 96.07 | 96.07 | 912,800 |
Apr 3, 2024 | 96.81 | 97.84 | 95.72 | 96.75 | 96.75 | 1,208,300 |
Apr 2, 2024 | 96.01 | 97.59 | 95.52 | 96.85 | 96.85 | 1,705,900 |
Apr 1, 2024 | 103.47 | 103.87 | 98.34 | 98.71 | 98.71 | 3,090,700 |
Mar 28, 2024 | 103.72 | 104.23 | 103.11 | 103.47 | 103.47 | 1,733,500 |
Mar 27, 2024 | 103.00 | 103.99 | 102.86 | 103.69 | 103.69 | 847,100 |
Mar 26, 2024 | 103.04 | 104.46 | 102.56 | 104.16 | 104.16 | 1,102,500 |
Mar 25, 2024 | 103.97 | 104.83 | 102.56 | 103.52 | 103.52 | 964,300 |
Mar 22, 2024 | 106.82 | 106.82 | 105.19 | 105.52 | 105.52 | 571,000 |
Mar 21, 2024 | 107.06 | 108.19 | 106.04 | 106.84 | 106.84 | 907,300 |
Mar 20, 2024 | 106.65 | 107.63 | 106.25 | 107.41 | 107.41 | 917,000 |
Mar 19, 2024 | 104.87 | 105.63 | 103.60 | 105.50 | 105.50 | 762,300 |
Mar 18, 2024 | 105.99 | 106.47 | 104.52 | 105.76 | 105.76 | 1,231,100 |
Mar 15, 2024 | 108.12 | 108.40 | 106.68 | 106.93 | 106.93 | 1,571,100 |
Mar 14, 2024 | 108.72 | 109.17 | 106.94 | 107.53 | 107.53 | 1,091,200 |
Mar 13, 2024 | 1.08 Dividend | |||||
Mar 13, 2024 | 109.10 | 111.12 | 109.10 | 109.93 | 109.93 | 1,492,800 |
Mar 12, 2024 | 108.22 | 109.05 | 107.75 | 108.92 | 107.84 | 1,662,500 |
Mar 11, 2024 | 107.11 | 108.88 | 106.86 | 107.51 | 106.44 | 1,370,200 |
Mar 8, 2024 | 106.13 | 106.89 | 105.23 | 105.93 | 104.88 | 1,584,600 |
Mar 7, 2024 | 104.01 | 106.37 | 103.92 | 105.86 | 104.81 | 1,351,900 |
Mar 6, 2024 | 107.00 | 107.44 | 102.17 | 103.58 | 102.55 | 4,607,500 |
Mar 5, 2024 | 106.60 | 107.33 | 104.67 | 105.94 | 104.89 | 1,619,400 |
Mar 4, 2024 | 111.90 | 111.93 | 108.02 | 108.88 | 107.80 | 2,592,300 |
Mar 1, 2024 | 110.00 | 112.00 | 109.51 | 110.49 | 109.39 | 1,557,200 |
Feb 29, 2024 | 109.05 | 113.50 | 106.77 | 107.92 | 106.85 | 3,556,200 |
Feb 28, 2024 | 113.65 | 113.77 | 112.00 | 112.28 | 111.17 | 1,664,200 |
Feb 27, 2024 | 111.90 | 114.50 | 111.19 | 113.14 | 112.02 | 2,121,600 |
Feb 26, 2024 | 108.30 | 108.48 | 107.02 | 107.48 | 106.41 | 1,015,500 |
Feb 23, 2024 | 108.72 | 109.50 | 107.52 | 108.65 | 107.57 | 715,400 |
Feb 22, 2024 | 107.77 | 109.43 | 107.19 | 108.84 | 107.76 | 1,162,100 |
Feb 21, 2024 | 109.23 | 109.23 | 106.28 | 106.89 | 105.83 | 2,527,600 |
Feb 20, 2024 | 108.08 | 109.22 | 106.80 | 107.64 | 106.57 | 1,619,600 |
Feb 16, 2024 | 109.61 | 109.90 | 107.75 | 107.76 | 106.69 | 769,300 |
Feb 15, 2024 | 107.58 | 108.14 | 106.77 | 107.79 | 106.72 | 925,100 |
Feb 14, 2024 | 106.49 | 107.62 | 105.89 | 107.57 | 106.50 | 746,300 |
Feb 13, 2024 | 106.57 | 106.70 | 104.20 | 104.60 | 103.56 | 1,055,100 |
Feb 12, 2024 | 107.39 | 108.77 | 107.32 | 108.05 | 106.98 | 1,404,500 |
Feb 9, 2024 | 106.07 | 106.79 | 104.16 | 106.62 | 105.56 | 611,600 |
Feb 8, 2024 | 105.81 | 106.03 | 104.34 | 104.69 | 103.65 | 1,103,100 |
Feb 7, 2024 | 103.98 | 106.41 | 103.90 | 106.34 | 105.29 | 1,030,100 |
Feb 6, 2024 | 105.29 | 107.61 | 104.27 | 107.37 | 106.31 | 2,500,400 |
Feb 5, 2024 | 100.42 | 101.24 | 100.17 | 100.67 | 99.67 | 1,309,900 |
Feb 2, 2024 | 98.97 | 99.86 | 98.19 | 98.83 | 97.85 | 1,177,600 |
Feb 1, 2024 | 100.29 | 101.76 | 100.14 | 100.90 | 99.90 | 1,281,200 |
Jan 31, 2024 | 96.90 | 98.66 | 96.76 | 97.64 | 96.67 | 1,344,800 |
Jan 30, 2024 | 96.33 | 98.56 | 96.33 | 97.56 | 96.59 | 1,426,500 |
Jan 29, 2024 | 102.32 | 102.39 | 98.25 | 99.29 | 98.31 | 2,307,000 |
Jan 26, 2024 | 102.20 | 102.58 | 101.02 | 102.26 | 101.25 | 1,337,100 |
Jan 25, 2024 | 102.00 | 103.63 | 101.19 | 103.50 | 102.47 | 2,671,700 |
Jan 24, 2024 | 101.65 | 102.67 | 99.50 | 100.22 | 99.23 | 3,306,200 |
Jan 23, 2024 | 96.53 | 98.45 | 96.36 | 98.04 | 97.07 | 3,643,900 |
Jan 22, 2024 | 88.14 | 91.30 | 88.08 | 90.90 | 90.00 | 2,733,600 |
Jan 19, 2024 | 89.45 | 91.82 | 88.66 | 91.70 | 90.79 | 3,343,500 |
Jan 18, 2024 | 88.54 | 89.67 | 87.84 | 89.44 | 88.55 | 2,322,500 |
Jan 17, 2024 | 86.00 | 88.39 | 85.80 | 88.37 | 87.49 | 3,357,100 |
Jan 16, 2024 | 89.53 | 91.75 | 89.27 | 89.55 | 88.66 | 2,892,100 |
Jan 12, 2024 | 89.78 | 91.20 | 89.78 | 91.06 | 90.16 | 1,133,500 |
Jan 11, 2024 | 90.00 | 90.80 | 89.40 | 90.42 | 89.52 | 1,611,100 |
Jan 10, 2024 | 89.70 | 90.14 | 88.93 | 88.96 | 88.08 | 1,251,000 |
Jan 9, 2024 | 89.67 | 89.77 | 88.90 | 89.44 | 88.55 | 1,599,400 |
Jan 8, 2024 | 88.77 | 90.53 | 88.07 | 90.11 | 89.22 | 2,823,200 |
Jan 5, 2024 | 93.70 | 93.71 | 91.18 | 91.19 | 90.29 | 3,146,400 |
Jan 4, 2024 | 94.52 | 96.33 | 93.91 | 95.87 | 94.92 | 2,112,200 |
Jan 3, 2024 | 93.62 | 96.54 | 92.52 | 96.21 | 95.26 | 3,158,800 |
Jan 2, 2024 | 92.00 | 92.97 | 91.41 | 92.47 | 91.55 | 3,103,700 |
Dec 29, 2023 | 91.95 | 94.13 | 91.26 | 93.16 | 92.24 | 5,088,600 |
Dec 28, 2023 | 89.94 | 91.22 | 89.15 | 89.30 | 88.41 | 3,372,100 |
Dec 27, 2023 | 88.52 | 89.47 | 87.11 | 87.63 | 86.76 | 7,497,500 |
Dec 26, 2023 | 92.20 | 94.46 | 91.16 | 92.20 | 91.29 | 8,078,200 |
Dec 22, 2023 | 82.00 | 90.46 | 81.30 | 87.64 | 86.77 | 21,186,700 |
Dec 21, 2023 | 103.61 | 104.43 | 102.68 | 104.41 | 103.37 | 1,164,900 |
Dec 20, 2023 | 103.16 | 103.90 | 102.01 | 102.06 | 101.05 | 1,285,600 |
Dec 19, 2023 | 103.37 | 104.86 | 103.06 | 103.22 | 102.20 | 1,163,000 |
Dec 18, 2023 | 102.58 | 103.04 | 101.80 | 102.91 | 101.89 | 1,068,700 |
Dec 15, 2023 | 104.78 | 104.78 | 102.71 | 102.89 | 101.87 | 1,901,900 |
Dec 14, 2023 | 105.19 | 105.22 | 103.53 | 104.44 | 103.40 | 1,878,700 |
Dec 13, 2023 | 107.50 | 107.99 | 105.36 | 106.93 | 105.87 | 1,239,200 |
Dec 12, 2023 | 105.88 | 106.80 | 105.10 | 106.67 | 105.61 | 889,500 |
Dec 11, 2023 | 104.80 | 105.67 | 104.57 | 105.02 | 103.98 | 1,740,600 |
Dec 8, 2023 | 104.80 | 105.26 | 104.13 | 104.54 | 103.50 | 1,101,100 |
Dec 7, 2023 | 104.89 | 105.12 | 104.17 | 104.76 | 103.72 | 2,022,200 |
Dec 6, 2023 | 104.97 | 105.41 | 102.45 | 102.56 | 101.54 | 1,521,100 |
Dec 5, 2023 | 101.18 | 103.42 | 100.69 | 102.73 | 101.71 | 2,588,900 |
Dec 4, 2023 | 106.70 | 106.70 | 103.88 | 104.18 | 103.15 | 1,992,000 |
Dec 1, 2023 | 112.01 | 112.64 | 109.11 | 109.38 | 108.30 | 1,968,600 |
Nov 30, 2023 | 0.50 Dividend | |||||
Nov 30, 2023 | 113.37 | 113.72 | 111.26 | 113.48 | 112.35 | 1,262,200 |
Nov 29, 2023 | 113.37 | 114.59 | 113.32 | 113.62 | 112.00 | 771,700 |
Nov 28, 2023 | 114.17 | 115.00 | 113.34 | 114.21 | 112.58 | 1,043,300 |
Nov 27, 2023 | 113.01 | 115.10 | 112.84 | 114.30 | 112.67 | 1,596,600 |
Nov 24, 2023 | 112.49 | 115.43 | 112.36 | 115.41 | 113.77 | 1,576,000 |
Nov 22, 2023 | 117.00 | 117.47 | 115.93 | 116.76 | 115.10 | 859,800 |
Nov 21, 2023 | 115.25 | 116.71 | 114.80 | 116.48 | 114.82 | 1,014,100 |
Nov 20, 2023 | 116.14 | 118.90 | 115.36 | 118.47 | 116.78 | 1,205,800 |
Nov 17, 2023 | 116.25 | 117.77 | 115.08 | 117.14 | 115.47 | 2,057,400 |
Nov 16, 2023 | 111.20 | 114.72 | 109.50 | 112.35 | 110.75 | 2,773,200 |
Nov 15, 2023 | 116.00 | 116.33 | 114.07 | 115.08 | 113.44 | 1,824,800 |
Nov 14, 2023 | 114.28 | 115.16 | 112.85 | 114.28 | 112.65 | 1,336,400 |
Nov 13, 2023 | 114.93 | 116.00 | 114.31 | 115.13 | 113.49 | 837,300 |
Nov 10, 2023 | 112.40 | 114.23 | 112.32 | 113.88 | 112.26 | 592,200 |
Nov 9, 2023 | 112.68 | 114.79 | 112.41 | 112.97 | 111.36 | 853,600 |
Nov 8, 2023 | 111.65 | 112.75 | 111.33 | 112.12 | 110.52 | 515,400 |
Nov 7, 2023 | 111.55 | 112.23 | 110.83 | 111.82 | 110.23 | 705,700 |
Nov 6, 2023 | 112.56 | 112.56 | 110.51 | 111.56 | 109.97 | 736,400 |
Nov 3, 2023 | 110.13 | 113.12 | 110.13 | 112.72 | 111.12 | 1,324,300 |
Nov 2, 2023 | 108.96 | 109.96 | 108.25 | 109.76 | 108.20 | 841,100 |
Nov 1, 2023 | 107.30 | 108.46 | 106.56 | 108.35 | 106.81 | 959,100 |
Oct 31, 2023 | 107.84 | 109.01 | 105.69 | 106.92 | 105.40 | 1,650,800 |
Oct 30, 2023 | 107.75 | 109.24 | 107.62 | 107.85 | 106.32 | 1,178,600 |
Oct 27, 2023 | 107.52 | 108.26 | 105.98 | 106.78 | 105.26 | 959,500 |
Oct 26, 2023 | 105.35 | 105.56 | 104.14 | 105.08 | 103.58 | 512,500 |
Oct 25, 2023 | 104.39 | 105.94 | 104.01 | 104.91 | 103.42 | 739,100 |
Oct 24, 2023 | 100.87 | 107.49 | 100.87 | 106.00 | 104.49 | 1,154,500 |
Oct 23, 2023 | 100.40 | 101.95 | 99.42 | 100.87 | 99.43 | 1,255,300 |
Oct 20, 2023 | 101.41 | 101.89 | 100.41 | 100.62 | 99.19 | 685,600 |
Oct 19, 2023 | 102.79 | 104.20 | 102.35 | 102.75 | 101.29 | 951,200 |
Oct 18, 2023 | 104.22 | 105.39 | 103.65 | 104.05 | 102.57 | 1,014,100 |
Oct 17, 2023 | 103.87 | 104.20 | 102.58 | 103.77 | 102.29 | 881,300 |
Oct 16, 2023 | 104.45 | 106.68 | 103.83 | 106.14 | 104.63 | 792,100 |
Oct 13, 2023 | 104.66 | 105.97 | 104.42 | 105.50 | 104.00 | 714,300 |
Oct 12, 2023 | 108.74 | 108.74 | 106.11 | 107.22 | 105.69 | 854,600 |
Oct 11, 2023 | 108.04 | 109.88 | 107.90 | 108.78 | 107.23 | 1,241,700 |
Oct 10, 2023 | 105.61 | 106.64 | 104.89 | 106.42 | 104.91 | 1,775,300 |
Oct 9, 2023 | 101.84 | 104.20 | 101.66 | 104.08 | 102.60 | 1,140,100 |
Oct 6, 2023 | 99.69 | 101.67 | 99.69 | 100.94 | 99.50 | 1,168,200 |
Oct 5, 2023 | 98.33 | 99.25 | 98.08 | 99.23 | 97.82 | 551,100 |
Oct 4, 2023 | 98.05 | 99.34 | 98.05 | 99.17 | 97.76 | 671,200 |
Oct 3, 2023 | 97.45 | 99.40 | 97.45 | 98.82 | 97.41 | 619,500 |
Oct 2, 2023 | 100.00 | 100.39 | 99.01 | 99.69 | 98.27 | 326,400 |
Sep 29, 2023 | 101.54 | 101.54 | 99.34 | 100.16 | 98.73 | 1,110,500 |
Sep 28, 2023 | 96.35 | 98.89 | 96.07 | 98.57 | 97.17 | 699,100 |
Sep 27, 2023 | 99.13 | 99.23 | 97.98 | 98.93 | 97.52 | 638,300 |
Sep 26, 2023 | 100.51 | 101.21 | 100.11 | 100.16 | 98.73 | 384,400 |
Sep 25, 2023 | 99.04 | 101.61 | 99.03 | 100.82 | 99.39 | 906,900 |
Sep 22, 2023 | 103.85 | 104.29 | 101.60 | 101.84 | 100.39 | 1,306,700 |
Sep 21, 2023 | 96.99 | 97.50 | 96.19 | 96.80 | 95.42 | 722,700 |
Sep 20, 2023 | 99.99 | 100.20 | 98.29 | 98.33 | 96.93 | 644,000 |
Sep 19, 2023 | 101.60 | 102.17 | 101.20 | 101.32 | 99.88 | 429,700 |
Sep 18, 2023 | 100.96 | 102.14 | 100.82 | 101.43 | 99.99 | 846,100 |
Sep 15, 2023 | 101.60 | 102.21 | 101.00 | 101.50 | 100.06 | 722,500 |
Sep 14, 2023 | 102.35 | 102.36 | 101.00 | 101.76 | 100.31 | 737,100 |
Sep 13, 2023 | 100.73 | 101.35 | 100.49 | 101.12 | 99.68 | 668,700 |
Sep 12, 2023 | 102.03 | 102.49 | 101.35 | 101.56 | 100.11 | 725,000 |
Sep 11, 2023 | 102.03 | 102.58 | 100.84 | 101.41 | 99.97 | 862,000 |
Sep 8, 2023 | 98.68 | 98.68 | 97.33 | 98.40 | 97.00 | 740,800 |
Sep 7, 2023 | 0.53 Dividend | |||||
Sep 7, 2023 | 98.49 | 98.77 | 97.61 | 97.94 | 96.55 | 877,200 |
Sep 6, 2023 | 100.44 | 101.20 | 99.92 | 100.22 | 98.28 | 740,000 |
Sep 5, 2023 | 101.94 | 102.22 | 100.57 | 101.40 | 99.43 | 1,195,300 |
Sep 1, 2023 | 104.51 | 107.59 | 104.07 | 104.45 | 102.42 | 1,614,200 |
Aug 31, 2023 | 103.00 | 104.76 | 103.00 | 103.48 | 101.47 | 1,273,600 |
Aug 30, 2023 | 104.15 | 105.02 | 103.46 | 104.04 | 102.02 | 528,200 |
Aug 29, 2023 | 104.97 | 105.87 | 104.07 | 104.91 | 102.88 | 1,105,500 |
Aug 28, 2023 | 100.35 | 104.02 | 100.35 | 103.53 | 101.52 | 1,284,100 |
Aug 25, 2023 | 99.12 | 99.20 | 96.73 | 98.76 | 96.84 | 1,007,200 |
Aug 24, 2023 | 98.17 | 101.35 | 96.75 | 98.59 | 96.68 | 1,702,800 |
Aug 23, 2023 | 101.46 | 103.17 | 101.27 | 102.64 | 100.65 | 814,000 |
Aug 22, 2023 | 102.10 | 102.22 | 100.71 | 101.86 | 99.88 | 787,100 |
Aug 21, 2023 | 99.23 | 100.99 | 98.60 | 100.40 | 98.45 | 876,500 |
Aug 18, 2023 | 98.54 | 99.11 | 97.69 | 98.29 | 96.38 | 913,300 |
Aug 17, 2023 | 103.01 | 103.19 | 101.21 | 101.44 | 99.47 | 1,102,800 |
Aug 16, 2023 | 101.40 | 102.42 | 100.57 | 101.53 | 99.56 | 601,500 |
Aug 15, 2023 | 103.59 | 103.67 | 102.33 | 102.67 | 100.68 | 580,500 |
Aug 14, 2023 | 102.82 | 103.55 | 101.94 | 103.02 | 101.02 | 704,900 |
Aug 11, 2023 | 104.44 | 104.44 | 101.77 | 103.06 | 101.06 | 924,300 |
Aug 10, 2023 | 108.94 | 109.97 | 107.21 | 107.25 | 105.17 | 1,096,600 |
Aug 9, 2023 | 108.25 | 108.54 | 106.57 | 107.40 | 105.32 | 786,200 |
Aug 8, 2023 | 106.01 | 107.52 | 105.73 | 106.95 | 104.88 | 711,600 |
Aug 7, 2023 | 109.50 | 109.54 | 107.04 | 108.20 | 106.10 | 608,500 |
Aug 4, 2023 | 110.40 | 110.82 | 108.32 | 108.53 | 106.43 | 951,300 |
Aug 3, 2023 | 109.41 | 110.00 | 108.86 | 108.87 | 106.76 | 632,200 |
Aug 2, 2023 | 107.09 | 107.44 | 105.54 | 106.81 | 104.74 | 796,200 |
Aug 1, 2023 | 108.63 | 110.80 | 108.18 | 109.67 | 107.54 | 644,000 |
Jul 31, 2023 | 107.99 | 109.88 | 107.58 | 108.74 | 106.63 | 737,800 |
Jul 28, 2023 | 108.94 | 108.94 | 107.00 | 108.50 | 106.40 | 1,126,000 |
Jul 27, 2023 | 109.31 | 109.48 | 106.57 | 107.00 | 104.92 | 606,200 |
Jul 26, 2023 | 107.00 | 109.84 | 106.68 | 108.99 | 106.88 | 939,200 |
Jul 25, 2023 | 107.00 | 107.43 | 105.44 | 106.19 | 104.13 | 1,330,600 |
Jul 24, 2023 | 101.63 | 105.76 | 101.39 | 105.58 | 103.53 | 1,317,300 |
Jul 21, 2023 | 102.32 | 102.81 | 101.78 | 102.21 | 100.23 | 1,294,100 |
Jul 20, 2023 | 101.97 | 102.63 | 101.31 | 102.49 | 100.50 | 848,200 |
Jul 19, 2023 | 103.75 | 104.34 | 102.79 | 102.91 | 100.91 | 890,700 |
Jul 18, 2023 | 105.32 | 105.80 | 102.05 | 103.25 | 101.25 | 1,117,200 |
Jul 17, 2023 | 104.41 | 106.32 | 103.70 | 106.22 | 104.16 | 958,200 |
Jul 14, 2023 | 106.00 | 106.12 | 104.80 | 105.34 | 103.30 | 1,501,000 |
Jul 13, 2023 | 104.82 | 105.16 | 104.09 | 104.95 | 102.91 | 1,490,200 |
Jul 12, 2023 | 101.81 | 102.82 | 101.29 | 102.80 | 100.81 | 1,547,000 |
Jul 11, 2023 | 97.36 | 100.07 | 97.36 | 98.65 | 96.74 | 850,600 |
Jul 10, 2023 | 96.26 | 97.83 | 96.09 | 97.36 | 95.47 | 763,700 |
Jul 7, 2023 | 95.37 | 96.91 | 95.15 | 96.45 | 94.58 | 960,100 |
Jul 6, 2023 | 97.03 | 97.03 | 95.31 | 95.78 | 93.92 | 874,000 |
Jul 5, 2023 | 98.14 | 98.49 | 97.59 | 98.13 | 96.23 | 733,800 |
Jul 3, 2023 | 99.24 | 100.66 | 98.81 | 99.31 | 97.38 | 765,700 |
Jun 30, 2023 | 97.47 | 98.19 | 96.30 | 96.69 | 94.81 | 1,425,700 |
Jun 29, 2023 | 96.46 | 98.03 | 96.36 | 97.99 | 96.09 | 1,409,000 |
Jun 28, 2023 | 96.49 | 97.79 | 95.78 | 96.14 | 94.28 | 1,514,100 |
Jun 27, 2023 | 97.05 | 97.46 | 95.89 | 96.84 | 94.96 | 2,784,100 |
Jun 26, 2023 | 92.79 | 94.27 | 92.26 | 92.50 | 90.71 | 640,500 |
Jun 23, 2023 | 93.00 | 93.21 | 92.35 | 93.07 | 91.27 | 642,500 |
Jun 22, 2023 | 94.96 | 95.11 | 94.16 | 94.48 | 92.65 | 1,004,700 |
Jun 21, 2023 | 94.88 | 96.15 | 94.88 | 94.98 | 93.14 | 670,200 |
Jun 20, 2023 | 96.80 | 96.96 | 95.12 | 95.25 | 93.40 | 946,600 |
Jun 16, 2023 | 98.14 | 99.78 | 97.90 | 98.45 | 96.54 | 1,372,400 |
Jun 15, 2023 | 98.39 | 99.28 | 97.64 | 98.14 | 96.24 | 1,787,900 |
Jun 14, 2023 | 97.03 | 99.09 | 96.48 | 98.64 | 96.73 | 1,707,200 |
Jun 13, 2023 | 95.78 | 96.96 | 94.69 | 95.42 | 93.57 | 924,900 |
Jun 12, 2023 | 92.23 | 93.66 | 92.23 | 93.37 | 91.56 | 552,100 |
Jun 9, 2023 | 93.34 | 93.62 | 92.11 | 92.30 | 90.51 | 998,200 |
Jun 8, 2023 | 0.47 Dividend | |||||
Jun 8, 2023 | 91.22 | 92.37 | 91.22 | 92.20 | 90.41 | 526,100 |
Jun 7, 2023 | 91.21 | 93.97 | 91.21 | 91.42 | 89.19 | 978,600 |
Jun 6, 2023 | 87.97 | 91.64 | 87.57 | 91.38 | 89.15 | 1,317,400 |
Jun 5, 2023 | 85.73 | 87.39 | 85.22 | 86.73 | 84.62 | 826,000 |
Jun 2, 2023 | 87.66 | 88.71 | 86.42 | 86.61 | 84.50 | 1,144,900 |
Jun 1, 2023 | 83.90 | 86.29 | 83.90 | 85.78 | 83.69 | 1,558,500 |
May 31, 2023 | 84.74 | 85.18 | 82.89 | 85.08 | 83.01 | 1,244,900 |
May 30, 2023 | 87.75 | 89.79 | 84.13 | 84.97 | 82.90 | 1,958,900 |
May 26, 2023 | 87.47 | 91.02 | 87.39 | 89.51 | 87.33 | 1,199,600 |
May 25, 2023 | 83.50 | 87.50 | 80.79 | 85.73 | 83.64 | 1,901,400 |
May 24, 2023 | 83.22 | 84.08 | 82.35 | 83.49 | 81.45 | 1,956,400 |
May 23, 2023 | 86.13 | 86.27 | 83.66 | 83.77 | 81.73 | 1,431,900 |
May 22, 2023 | 89.63 | 89.90 | 88.53 | 88.53 | 86.37 | 1,062,300 |
May 19, 2023 | 88.11 | 88.26 | 86.88 | 87.43 | 85.30 | 1,478,200 |
May 18, 2023 | 89.29 | 89.35 | 86.72 | 87.04 | 84.92 | 861,500 |
May 17, 2023 | 88.38 | 88.80 | 87.46 | 88.17 | 86.02 | 802,700 |
May 16, 2023 | 88.24 | 89.67 | 88.20 | 89.64 | 87.45 | 846,500 |
May 15, 2023 | 87.71 | 90.06 | 87.11 | 89.88 | 87.69 | 2,005,500 |
May 12, 2023 | 86.96 | 87.15 | 84.89 | 85.18 | 83.10 | 1,028,000 |
May 11, 2023 | 88.12 | 88.68 | 86.58 | 88.39 | 86.24 | 1,347,600 |
May 10, 2023 | 88.54 | 89.84 | 87.38 | 88.74 | 86.58 | 1,111,100 |
May 9, 2023 | 87.64 | 88.46 | 86.59 | 87.33 | 85.20 | 1,070,300 |
May 8, 2023 | 89.77 | 91.25 | 89.68 | 91.14 | 88.92 | 746,500 |
May 5, 2023 | 88.39 | 89.36 | 87.62 | 88.89 | 86.72 | 608,700 |
May 4, 2023 | 87.92 | 89.67 | 87.69 | 88.81 | 86.64 | 1,210,700 |
May 3, 2023 | 88.89 | 88.94 | 87.21 | 87.99 | 85.84 | 793,200 |
May 2, 2023 | 88.56 | 89.27 | 87.78 | 89.05 | 86.88 | 1,359,400 |
May 1, 2023 | 88.18 | 89.57 | 88.18 | 89.03 | 86.86 | 430,900 |
Apr 28, 2023 | 88.60 | 89.92 | 88.40 | 89.13 | 86.96 | 799,100 |
Apr 27, 2023 | 85.88 | 88.98 | 85.88 | 88.53 | 86.37 | 1,467,900 |
Apr 26, 2023 | 86.21 | 86.87 | 85.68 | 85.88 | 83.79 | 852,000 |
Apr 25, 2023 | 87.86 | 87.90 | 83.75 | 84.55 | 82.49 | 2,185,300 |
Related Tickers
BILI Bilibili Inc.
12.51
-1.92%
EA Electronic Arts Inc.
127.18
-0.75%
NTDOY Nintendo Co., Ltd.
11.87
-1.41%
TTWO Take-Two Interactive Software, Inc.
143.16
+0.23%
PLTK Playtika Holding Corp.
7.05
-0.98%
SOHU Sohu.com Limited
11.23
0.00%
DDI DoubleDown Interactive Co., Ltd.
11.16
+3.81%
9626.HK Bilibili Inc.
100.100
+1.83%
NTDOF Nintendo Co., Ltd.
47.64
-1.16%
SKLZ Skillz Inc.
6.21
-1.27%